ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
286940/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161027,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17600,320,2,1.85,148769755,8482,83.83,17400,17640,17400,22450,12100,17280,17539.46,1.64,0,3014,17920,17600,17080,16760,16240,17760,16920,756,5170,5000,12090,10,1,15129367,2663,20.83,0.63,12,0.06,845.00,27718.00,37850,20240402,-53.50,16080,20250409,9.45,21450,-17.95,20250109,16080,9.45,20250409,35200,-50.00,20240415,16080,9.45,20250409,1.89,Y,286940,5000,756 억,,248391,N,N,710,N,00,N
20250414,151036,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17540,260,2,1.50,137316615,7830,77.39,17400,17640,17400,22450,12100,17280,17537.24,1.64,0,3094,17920,17600,17080,16760,16240,17760,16920,756,5170,5000,12090,10,1,15129367,2654,20.76,0.63,12,0.05,845.00,27718.00,37850,20240402,-53.66,16080,20250409,9.08,21450,-18.23,20250109,16080,9.08,20250409,35200,-50.17,20240415,16080,9.08,20250409,1.89,Y,286940,5000,756 억,,248391,N,N,664,N,00,N
20250414,141035,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17580,300,2,1.74,132893975,7578,74.90,17400,17640,17400,22450,12100,17280,17536.81,1.64,0,3070,17920,17600,17080,16760,16240,17760,16920,756,5170,5000,12090,10,1,15129367,2660,20.80,0.63,12,0.05,845.00,27718.00,37850,20240402,-53.55,16080,20250409,9.33,21450,-18.04,20250109,16080,9.33,20250409,35200,-50.06,20240415,16080,9.33,20250409,1.89,Y,286940,5000,756 억,,248391,N,N,664,N,00,N
20250414,131033,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17600,320,2,1.85,127724265,7284,71.99,17400,17640,17400,22450,12100,17280,17534.91,1.64,0,3204,17920,17600,17080,16760,16240,17760,16920,756,5170,5000,12090,10,1,15129367,2663,20.83,0.63,12,0.05,845.00,27718.00,37850,20240402,-53.50,16080,20250409,9.45,21450,-17.95,20250109,16080,9.45,20250409,35200,-50.00,20240415,16080,9.45,20250409,1.89,Y,286940,5000,756 억,,248391,N,N,664,N,00,N
20250414,121036,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17600,320,2,1.85,105694300,6032,59.62,17400,17640,17400,22450,12100,17280,17522.26,1.64,0,2945,17920,17600,17080,16760,16240,17760,16920,756,5170,5000,12090,10,1,15129367,2663,20.83,0.63,12,0.04,845.00,27718.00,37850,20240402,-53.50,16080,20250409,9.45,21450,-17.95,20250109,16080,9.45,20250409,35200,-50.00,20240415,16080,9.45,20250409,1.89,Y,286940,5000,756 억,,248391,N,N,664,N,00,N
20250414,111030,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17495,215,2,1.24,58444400,3340,33.01,17400,17560,17400,22450,12100,17280,17498.32,1.64,0,1260,17920,17600,17080,16760,16240,17760,16920,756,5170,5000,12090,10,1,15129367,2647,20.70,0.63,12,0.02,845.00,27718.00,37850,20240402,-53.78,16080,20250409,8.80,21450,-18.44,20250109,16080,8.80,20250409,35200,-50.30,20240415,16080,8.80,20250409,1.89,Y,286940,5000,756 억,,248391,N,N,664,N,00,N
20250414,101033,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17480,200,2,1.16,45875305,2622,25.91,17400,17560,17400,22450,12100,17280,17496.30,1.64,0,1228,17920,17600,17080,16760,16240,17760,16920,756,5170,5000,12090,10,1,15129367,2645,20.69,0.63,12,0.02,845.00,27718.00,37850,20240402,-53.82,16080,20250409,8.71,21450,-18.51,20250109,16080,8.71,20250409,35200,-50.34,20240415,16080,8.71,20250409,1.89,Y,286940,5000,756 억,,248391,N,N,664,N,00,N
20250414,091033,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17450,170,2,0.98,3800690,218,2.15,17400,17520,17400,22450,12100,17280,17434.36,1.64,0,41,17920,17600,17080,16760,16240,17760,16920,756,5170,5000,12090,10,1,15129367,2640,20.65,0.63,12,0.00,845.00,27718.00,37850,20240402,-53.90,16080,20250409,8.52,21450,-18.65,20250109,16080,8.52,20250409,35200,-50.43,20240415,16080,8.52,20250409,1.89,Y,286940,5000,756 억,,248391,N,N,664,N,00,N
20250411,161022,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17280,140,2,0.82,173949780,10118,105.94,17000,17400,16560,22250,12000,17140,17192.26,1.62,0,2762,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2614,20.45,0.62,12,0.07,845.00,27718.00,38400,20240401,-55.00,16080,20250409,7.46,21450,-19.44,20250109,16080,7.46,20250409,35450,-51.26,20240412,16080,7.46,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,664,N,00,N
20250411,151032,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17300,160,2,0.93,167915710,9769,102.28,17000,17400,16560,22250,12000,17140,17188.77,1.62,0,2809,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2617,20.47,0.62,12,0.06,845.00,27718.00,38400,20240401,-54.95,16080,20250409,7.59,21450,-19.35,20250109,16080,7.59,20250409,35450,-51.20,20240412,16080,7.59,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,457,N,00,N
20250411,141030,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17350,210,2,1.23,156824690,9129,95.58,17000,17400,16560,22250,12000,17140,17178.86,1.62,0,2620,17433,17286,17033,16886,16633,17360,16960,756,5110,5000,11990,10,1,15129367,2625,20.53,0.63,12,0.06,845.00,27718.00,38400,20240401,-54.82,16080,20250409,7.90,21450,-19.11,20250109,16080,7.90,20250409,35450,-51.06,20240412,16080,7.90,20250409,1.89,Y,286940,5000,756 억,,245653,N,N,457,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161027 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17600 320 2 1.85 148769755 8482 83.83 17400 17640 17400 22450 12100 17280 17539.46 1.64 0 3014 17920 17600 17080 16760 16240 17760 16920 756 5170 5000 12090 10 1 15129367 2663 20.83 0.63 12 0.06 845.00 27718.00 37850 20240402 -53.50 16080 20250409 9.45 21450 -17.95 20250109 16080 9.45 20250409 35200 -50.00 20240415 16080 9.45 20250409 1.89 Y 286940 5000 756 억 248391 N N 710 N 00 N
3 20250414 151036 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17540 260 2 1.50 137316615 7830 77.39 17400 17640 17400 22450 12100 17280 17537.24 1.64 0 3094 17920 17600 17080 16760 16240 17760 16920 756 5170 5000 12090 10 1 15129367 2654 20.76 0.63 12 0.05 845.00 27718.00 37850 20240402 -53.66 16080 20250409 9.08 21450 -18.23 20250109 16080 9.08 20250409 35200 -50.17 20240415 16080 9.08 20250409 1.89 Y 286940 5000 756 억 248391 N N 664 N 00 N
4 20250414 141035 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17580 300 2 1.74 132893975 7578 74.90 17400 17640 17400 22450 12100 17280 17536.81 1.64 0 3070 17920 17600 17080 16760 16240 17760 16920 756 5170 5000 12090 10 1 15129367 2660 20.80 0.63 12 0.05 845.00 27718.00 37850 20240402 -53.55 16080 20250409 9.33 21450 -18.04 20250109 16080 9.33 20250409 35200 -50.06 20240415 16080 9.33 20250409 1.89 Y 286940 5000 756 억 248391 N N 664 N 00 N
5 20250414 131033 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17600 320 2 1.85 127724265 7284 71.99 17400 17640 17400 22450 12100 17280 17534.91 1.64 0 3204 17920 17600 17080 16760 16240 17760 16920 756 5170 5000 12090 10 1 15129367 2663 20.83 0.63 12 0.05 845.00 27718.00 37850 20240402 -53.50 16080 20250409 9.45 21450 -17.95 20250109 16080 9.45 20250409 35200 -50.00 20240415 16080 9.45 20250409 1.89 Y 286940 5000 756 억 248391 N N 664 N 00 N
6 20250414 121036 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17600 320 2 1.85 105694300 6032 59.62 17400 17640 17400 22450 12100 17280 17522.26 1.64 0 2945 17920 17600 17080 16760 16240 17760 16920 756 5170 5000 12090 10 1 15129367 2663 20.83 0.63 12 0.04 845.00 27718.00 37850 20240402 -53.50 16080 20250409 9.45 21450 -17.95 20250109 16080 9.45 20250409 35200 -50.00 20240415 16080 9.45 20250409 1.89 Y 286940 5000 756 억 248391 N N 664 N 00 N
7 20250414 111030 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17495 215 2 1.24 58444400 3340 33.01 17400 17560 17400 22450 12100 17280 17498.32 1.64 0 1260 17920 17600 17080 16760 16240 17760 16920 756 5170 5000 12090 10 1 15129367 2647 20.70 0.63 12 0.02 845.00 27718.00 37850 20240402 -53.78 16080 20250409 8.80 21450 -18.44 20250109 16080 8.80 20250409 35200 -50.30 20240415 16080 8.80 20250409 1.89 Y 286940 5000 756 억 248391 N N 664 N 00 N
8 20250414 101033 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17480 200 2 1.16 45875305 2622 25.91 17400 17560 17400 22450 12100 17280 17496.30 1.64 0 1228 17920 17600 17080 16760 16240 17760 16920 756 5170 5000 12090 10 1 15129367 2645 20.69 0.63 12 0.02 845.00 27718.00 37850 20240402 -53.82 16080 20250409 8.71 21450 -18.51 20250109 16080 8.71 20250409 35200 -50.34 20240415 16080 8.71 20250409 1.89 Y 286940 5000 756 억 248391 N N 664 N 00 N
9 20250414 091033 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17450 170 2 0.98 3800690 218 2.15 17400 17520 17400 22450 12100 17280 17434.36 1.64 0 41 17920 17600 17080 16760 16240 17760 16920 756 5170 5000 12090 10 1 15129367 2640 20.65 0.63 12 0.00 845.00 27718.00 37850 20240402 -53.90 16080 20250409 8.52 21450 -18.65 20250109 16080 8.52 20250409 35200 -50.43 20240415 16080 8.52 20250409 1.89 Y 286940 5000 756 억 248391 N N 664 N 00 N
10 20250411 161022 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17280 140 2 0.82 173949780 10118 105.94 17000 17400 16560 22250 12000 17140 17192.26 1.62 0 2762 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2614 20.45 0.62 12 0.07 845.00 27718.00 38400 20240401 -55.00 16080 20250409 7.46 21450 -19.44 20250109 16080 7.46 20250409 35450 -51.26 20240412 16080 7.46 20250409 1.89 Y 286940 5000 756 억 245653 N N 664 N 00 N
11 20250411 151032 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17300 160 2 0.93 167915710 9769 102.28 17000 17400 16560 22250 12000 17140 17188.77 1.62 0 2809 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2617 20.47 0.62 12 0.06 845.00 27718.00 38400 20240401 -54.95 16080 20250409 7.59 21450 -19.35 20250109 16080 7.59 20250409 35450 -51.20 20240412 16080 7.59 20250409 1.89 Y 286940 5000 756 억 245653 N N 457 N 00 N
12 20250411 141030 55 40.00 KOSPI IT 서비스 N N N Y 40 N 17350 210 2 1.23 156824690 9129 95.58 17000 17400 16560 22250 12000 17140 17178.86 1.62 0 2620 17433 17286 17033 16886 16633 17360 16960 756 5110 5000 11990 10 1 15129367 2625 20.53 0.63 12 0.06 845.00 27718.00 38400 20240401 -54.82 16080 20250409 7.90 21450 -19.11 20250109 16080 7.90 20250409 35450 -51.06 20240412 16080 7.90 20250409 1.89 Y 286940 5000 756 억 245653 N N 457 N 00 N